Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.77 | 33.80 | 33.38 | 33.59 | 3,934,300 | -0.03(-0.09%) |
Oct 29, 2020 | 33.61 | 33.79 | 33.42 | 33.62 | 6,333,533 | +0.08(+0.24%) |
Oct 28, 2020 | 33.90 | 33.99 | 33.51 | 33.54 | 6,895,327 | -1.00(-2.90%) |
Oct 27, 2020 | 34.59 | 34.66 | 34.45 | 34.54 | 3,906,341 | +0.26(+0.76%) |
Oct 26, 2020 | 34.32 | 34.46 | 34.18 | 34.28 | 5,075,257 | -0.71(-2.03%) |
Oct 23, 2020 | 34.92 | 35.03 | 34.75 | 34.99 | 2,585,600 | +0.18(+0.52%) |
Oct 22, 2020 | 34.95 | 34.95 | 34.69 | 34.81 | 5,256,651 | -0.20(-0.57%) |
Oct 21, 2020 | 34.89 | 35.13 | 34.87 | 35.01 | 3,041,320 | -0.03(-0.09%) |
Oct 20, 2020 | 35.06 | 35.22 | 34.99 | 35.04 | 3,154,523 | +0.12(+0.34%) |
Oct 19, 2020 | 35.03 | 35.15 | 34.86 | 34.92 | 2,286,336 | +0.09(+0.26%) |
Oct 16, 2020 | 34.81 | 34.93 | 34.73 | 34.83 | 2,540,400 | +0.07(+0.20%) |
Oct 15, 2020 | 34.55 | 34.78 | 34.54 | 34.76 | 4,409,873 | -0.69(-1.95%) |
Oct 14, 2020 | 35.48 | 35.64 | 35.38 | 35.45 | 3,286,425 | +0.30(+0.85%) |
Oct 13, 2020 | 35.25 | 35.25 | 35.07 | 35.15 | 6,282,048 | -0.27(-0.76%) |
Oct 12, 2020 | 35.34 | 35.53 | 35.30 | 35.42 | 2,846,921 | -0.16(-0.46%) |
Oct 09, 2020 | 35.50 | 35.63 | 35.34 | 35.59 | 2,862,000 | +0.38(+1.07%) |
Oct 08, 2020 | 35.23 | 35.34 | 35.16 | 35.21 | 6,321,819 | +0.07(+0.20%) |
Oct 07, 2020 | 35.15 | 35.23 | 35.11 | 35.14 | 6,992,348 | +0.35(+1.01%) |
Oct 06, 2020 | 34.99 | 35.03 | 34.73 | 34.79 | 4,366,926 | +0.07(+0.20%) |
Oct 05, 2020 | 34.56 | 34.74 | 34.53 | 34.72 | 3,398,182 | +0.64(+1.88%) |
Oct 02, 2020 | 33.79 | 34.21 | 33.75 | 34.08 | 2,963,900 | -0.28(-0.81%) |
Oct 01, 2020 | 34.25 | 34.38 | 34.08 | 34.36 | 3,842,133 | +0.50(+1.48%) |
Sep 30, 2020 | 33.82 | 34.02 | 33.78 | 33.86 | 4,205,765 | +0.26(+0.77%) |
Sep 29, 2020 | 33.53 | 33.70 | 33.52 | 33.60 | 3,199,214 | +0.03(+0.09%) |
Sep 28, 2020 | 33.58 | 33.66 | 33.45 | 33.57 | 2,860,494 | +0.51(+1.54%) |
Sep 25, 2020 | 32.90 | 33.09 | 32.67 | 33.06 | 4,135,500 | +0.64(+1.97%) |
Sep 24, 2020 | 32.10 | 32.61 | 32.05 | 32.42 | 6,152,590 | -0.49(-1.49%) |
Sep 23, 2020 | 33.18 | 33.21 | 32.88 | 32.91 | 4,007,613 | -0.53(-1.58%) |
Sep 22, 2020 | 33.53 | 33.54 | 33.20 | 33.44 | 3,164,500 | -0.35(-1.04%) |
Sep 21, 2020 | 33.57 | 33.80 | 33.34 | 33.79 | 5,454,322 | -0.49(-1.43%) |
Sep 18, 2020 | 34.46 | 34.47 | 34.24 | 34.28 | 3,265,100 | -0.26(-0.75%) |
Sep 17, 2020 | 34.27 | 34.54 | 34.21 | 34.54 | 3,100,693 | -0.02(-0.06%) |
Sep 16, 2020 | 34.50 | 34.84 | 34.49 | 34.56 | 5,405,745 | +0.17(+0.49%) |
Sep 15, 2020 | 34.28 | 34.45 | 34.28 | 34.39 | 2,282,762 | +0.11(+0.32%) |
Sep 14, 2020 | 34.13 | 34.31 | 34.13 | 34.28 | 3,636,325 | +0.39(+1.15%) |
Sep 11, 2020 | 34.05 | 34.12 | 33.82 | 33.89 | 3,147,500 | +0.17(+0.50%) |
Sep 10, 2020 | 34.13 | 34.20 | 33.67 | 33.72 | 4,661,305 | +0.12(+0.36%) |
Sep 09, 2020 | 33.43 | 33.67 | 33.43 | 33.60 | 3,046,899 | +0.61(+1.85%) |
Sep 08, 2020 | 33.06 | 33.27 | 32.87 | 32.99 | 7,393,459 | -0.44(-1.32%) |
Sep 04, 2020 | 33.50 | 33.73 | 33.12 | 33.43 | 6,351,300 | -0.17(-0.51%) |
Sep 03, 2020 | 33.98 | 34.10 | 33.50 | 33.60 | 5,894,633 | -0.47(-1.38%) |
Sep 02, 2020 | 33.92 | 34.07 | 33.73 | 34.07 | 4,241,584 | +0.09(+0.26%) |
Sep 01, 2020 | 33.92 | 34.03 | 33.84 | 33.98 | 5,079,074 | +0.61(+1.83%) |
Aug 31, 2020 | 33.52 | 33.52 | 33.21 | 33.37 | 6,372,517 | -1.20(-3.47%) |
Aug 28, 2020 | 34.45 | 34.57 | 34.39 | 34.57 | 4,083,000 | +0.61(+1.80%) |
Aug 27, 2020 | 34.00 | 34.25 | 33.81 | 33.96 | 4,491,189 | +0.08(+0.24%) |
Aug 26, 2020 | 33.71 | 33.88 | 33.68 | 33.88 | 3,304,602 | +0.22(+0.65%) |
Aug 25, 2020 | 33.56 | 33.66 | 33.46 | 33.66 | 1,865,270 | +0.06(+0.18%) |
Aug 24, 2020 | 33.66 | 33.68 | 33.47 | 33.60 | 3,146,554 | +0.51(+1.54%) |
Aug 21, 2020 | 33.02 | 33.16 | 32.92 | 33.09 | 3,802,900 | -0.08(-0.24%) |
Aug 20, 2020 | 32.81 | 33.23 | 32.76 | 33.17 | 2,539,547 | +0.06(+0.18%) |
Aug 19, 2020 | 33.39 | 33.39 | 33.08 | 33.11 | 2,219,018 | -0.36(-1.08%) |
Aug 18, 2020 | 33.44 | 33.49 | 33.21 | 33.47 | 3,335,095 | +0.28(+0.84%) |
Aug 17, 2020 | 33.11 | 33.24 | 33.01 | 33.19 | 2,085,903 | +0.26(+0.79%) |
Aug 14, 2020 | 32.80 | 33.00 | 32.76 | 32.93 | 1,296,800 | -0.08(-0.24%) |
Aug 13, 2020 | 33.08 | 33.17 | 32.97 | 33.01 | 1,842,078 | -0.21(-0.63%) |
Aug 12, 2020 | 33.06 | 33.26 | 33.05 | 33.22 | 2,785,166 | +0.35(+1.06%) |
Aug 11, 2020 | 33.19 | 33.22 | 32.82 | 32.87 | 2,934,825 | -0.19(-0.57%) |
Aug 10, 2020 | 32.96 | 33.09 | 32.86 | 33.06 | 2,242,700 | +0.34(+1.04%) |
Aug 07, 2020 | 32.67 | 32.80 | 32.56 | 32.72 | 2,431,500 | -0.12(-0.37%) |
Aug 06, 2020 | 32.66 | 32.85 | 32.63 | 32.84 | 2,701,339 | +0.31(+0.95%) |
Aug 05, 2020 | 32.39 | 32.66 | 32.39 | 32.53 | 2,849,570 | +0.15(+0.46%) |
Aug 04, 2020 | 32.11 | 32.40 | 32.11 | 32.38 | 3,764,125 | +0.57(+1.79%) |